Dark

SPY20260918C840
SPY Sep 18 2026 840.00 Call (SPY260918C00840000)
option OPRA

EOD

Jul 27, 2026

0.09000.000%(0.0000)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1100	0.1100	0.0900	0.0900	0.000%	200	4,192	0.000%
2026-07-24	0.0900	0.0900	0.0800	0.0900	0.000%	22	4,363	0.000%
2026-07-23	0.1000	0.1000	0.0900	0.0900	-35.714%	26	4,364	0.000%
2026-07-22	0.1300	0.1400	0.1300	0.1400	-6.667%	3	4,362	-35.714%
2026-07-21	0.1500	0.1500	0.1500	0.1500	+25.000%	1	4,364	-40.000%
2026-07-20	0.1300	0.1300	0.1200	0.1200	-14.286%	58	4,365	-25.000%
2026-07-17	0.1400	0.1500	0.1300	0.1400	-30.000%	29	4,367	-35.714%
2026-07-16	0.2300	0.2400	0.1800	0.2000	-23.077%	60	4,388	-55.000%
2026-07-15	0.2800	0.3000	0.2500	0.2600	+4.000%	69	4,376	-65.385%
2026-07-14	0.2600	0.2600	0.2500	0.2500	-3.846%	3	4,381	-64.000%
2026-07-13	0.3400	0.3400	0.2500	0.2600	-31.579%	13	4,378	-65.385%
2026-07-10	0.3700	0.3800	0.3500	0.3800	+2.703%	16	4,369	-76.316%
2026-07-09	0.3600	0.3700	0.3600	0.3700	+42.308%	8	4,362	-75.676%
2026-07-08	0.2700	0.2700	0.2400	0.2600	-25.714%	128	4,370	-65.385%
2026-07-07	0.4500	0.4500	0.3500	0.3500	-23.913%	34	4,243	-74.286%
2026-07-06	0.4300	0.4600	0.4100	0.4600	+21.053%	327	4,236	-80.435%
2026-07-02	0.4800	0.4800	0.3500	0.3800	-13.636%	30	3,976	-76.316%
2026-07-01	0.4500	0.5200	0.4400	0.4400	-12.000%	31	3,976	-79.545%
2026-06-30	0.4700	0.5000	0.4700	0.5000	+16.279%	37	3,970	-82.000%
2026-06-29	0.3500	0.4300	0.3400	0.4300	+43.333%	28	3,987	-79.070%
2026-06-26	0.3200	0.3900	0.3000	0.3000	-21.053%	18	3,991	-70.000%
2026-06-25	0.4300	0.4300	0.3400	0.3800	-2.564%	17	3,987	-76.316%
2026-06-24	0.4700	0.4700	0.3300	0.3900	0.000%	26	3,985	-76.923%
2026-06-23	0.4000	0.5000	0.3900	0.3900	-36.066%	306	3,993	-76.923%
2026-06-22	0.9000	0.9200	0.5800	0.6100	-31.461%	87	3,696	-85.246%
2026-06-18	0.8800	0.9000	0.8100	0.8900	+27.143%	206	3,576	-89.888%
2026-06-17	1.0300	1.0500	0.6300	0.7000	-30.000%	52	3,576	-87.143%
2026-06-16	1.4000	1.4800	1.0000	1.0000	-31.507%	74	3,576	-91.000%
2026-06-15	1.3200	1.7100	1.3200	1.4600	+56.989%	109	3,534	-93.836%
2026-06-12	1.1000	1.2500	0.9100	0.9300	+8.140%	146	3,534	-90.323%
2026-06-11	0.6400	0.8600	0.6400	0.8600	+28.358%	84	3,534	-89.535%
2026-06-10	0.7300	0.9600	0.6600	0.6700	-24.719%	92	3,521	-86.567%
2026-06-09	1.0300	1.1900	0.5700	0.8900	+3.488%	122	3,634	-89.888%
2026-06-08	1.0800	1.0900	0.8600	0.8600	-9.474%	534	3,607	-89.535%
2026-06-05	1.5400	1.5400	0.8700	0.9500	-53.431%	12	3,438	-90.526%
2026-06-04	2.0400	2.0400	2.0400	2.0400	+4.082%	1	3,437	-95.588%
2026-06-03	2.2900	2.2900	1.8500	1.9600	-22.530%	107	3,438	-95.408%
2026-06-02	2.5000	2.5900	2.4000	2.5300	-0.394%	41	3,425	-96.443%
2026-06-01	2.1400	2.5700	2.1400	2.5400	+10.435%	133	3,426	-96.457%
2026-05-29	2.6000	2.7800	2.2600	2.3000	-0.862%	278	3,446	-96.087%
2026-05-27	2.3400	2.3400	2.1800	2.3200	-9.020%	1,651	3,246	-96.121%
2026-05-26	2.3100	2.5500	2.3100	2.5500	+10.870%	3	2,261	-96.471%
2026-05-22	2.0800	2.3000	1.9800	2.3000	+30.682%	6	2,261	-96.087%
2026-05-21	1.7600	1.7600	1.7600	1.7600	+2.326%	11	2,262	-94.886%
2026-05-20	1.4600	1.7400	1.4600	1.7200	+24.638%	7	2,262	-94.767%
2026-05-19	1.2800	1.3800	1.1100	1.3800	-24.176%	7	2,269	-93.478%
2026-05-18	1.8500	1.8500	1.8200	1.8200	-9.000%	21	2,269	-95.055%
2026-05-15	2.4500	2.4500	2.0000	2.0000	-37.107%	48	2,269	-95.500%
2026-05-14	3.4600	3.5600	3.1400	3.1800	+25.197%	88	2,241	-97.170%
2026-05-13	2.1400	2.5400	2.1400	2.5400	+62.821%	5	2,156	-96.457%
2026-05-12	1.6100	1.6100	1.5500	1.5600	-24.638%	215	2,156	-94.231%
2026-05-11	2.0200	2.2000	2.0200	2.0700	+5.612%	677	2,156	-95.652%
2026-05-08	1.5300	1.9700	1.5300	1.9600	+58.065%	13	2,359	-95.408%
2026-05-07	1.2800	1.2800	1.2400	1.2400	-21.019%	2	2,360	-92.742%
2026-05-06	1.2200	1.5700	1.2200	1.5700	+68.817%	3	2,360	-94.268%
2026-05-05	0.8800	0.9300	0.8800	0.9300	-6.061%	3	2,361	-90.323%
2026-05-01	0.9900	0.9900	0.9700	0.9900	+47.761%	5	2,357	-90.909%
2026-04-30	0.6700	0.6700	0.6700	0.6700	+17.544%	2	2,357	-86.567%
2026-04-29	0.6100	0.6100	0.5700	0.5700	-9.524%	3	2,357	-84.211%
2026-04-28	0.6400	0.6500	0.6300	0.6300	-21.250%	10	2,356	-85.714%
2026-04-27	0.8300	0.8300	0.8000	0.8000	-2.439%	3	2,350	-88.750%
2026-04-24	0.8000	0.8200	0.8000	0.8200	+12.329%	2	2,351	-89.024%
2026-04-23	0.7000	0.7300	0.7000	0.7300	-1.351%	2	2,351	-87.671%
2026-04-21	0.7400	0.7400	0.7400	0.7400	+1.370%	2	2,350	-87.838%
2026-04-20	0.7900	0.7900	0.7300	0.7300	-6.410%	4	2,350	-87.671%
2026-04-17	0.6400	0.8300	0.6400	0.7800	+41.818%	205	2,352	-88.462%
2026-04-16	0.5300	0.5500	0.5200	0.5500	+12.245%	3	2,446	-83.636%
2026-04-15	0.4700	0.4900	0.4700	0.4900	+40.000%	2	2,444	-81.633%
2026-04-14	0.3000	0.3500	0.3000	0.3500	+40.000%	43	2,442	-74.286%
2026-04-10	0.2500	0.2500	0.2500	0.2500	+8.696%	20	2,473	-64.000%
2026-04-09	0.2300	0.2300	0.2300	0.2300	+21.053%	1	2,483	-60.870%
2026-04-06	0.1600	0.1900	0.1600	0.1900	-5.000%	3	2,483	-52.632%
2026-04-01	0.2200	0.2200	0.2000	0.2000	+5.263%	151	2,486	-55.000%
2026-03-31	0.1900	0.1900	0.1900	0.1900	-9.524%	10	2,386	-52.632%
2026-03-25	0.2200	0.2200	0.2100	0.2100	-8.696%	195	2,396	-57.143%
2026-03-23	0.2400	0.2500	0.2200	0.2300	+15.000%	7	2,269	-60.870%
2026-03-20	0.2000	0.2000	0.2000	0.2000	-16.667%	1	2,268	-55.000%
2026-03-18	0.2400	0.2600	0.2400	0.2400	-4.000%	302	2,268	-62.500%
2026-03-17	0.2700	0.2700	0.2500	0.2500	-13.793%	155	2,364	-64.000%
2026-03-13	0.3000	0.3000	0.2900	0.2900	-25.641%	300	2,279	-68.966%
2026-03-06	0.3900	0.3900	0.3900	0.3900	-2.500%	100	1,979	-76.923%
2026-03-05	0.4400	0.4400	0.4000	0.4000	0.000%	101	1,879	-77.500%
2026-03-03	0.4300	0.4300	0.4000	0.4000	-21.569%	2	1,778	-77.500%
2026-02-27	0.5400	0.5400	0.5100	0.5100	-13.559%	250	1,778	-82.353%
2026-02-26	0.5900	0.5900	0.5900	0.5900	-14.493%	100	1,535	-84.746%
2026-02-25	0.6900	0.6900	0.6900	0.6900	+18.966%	1	1,534	-86.957%
2026-02-23	0.5700	0.5800	0.5700	0.5800	-17.143%	110	1,534	-84.483%
2026-02-18	0.7000	0.7000	0.7000	0.7000	+12.903%	100	1,437	-87.143%
2026-02-17	0.6200	0.6200	0.6200	0.6200	-8.824%	1	1,437	-85.484%
2026-02-13	0.6800	0.6800	0.6800	0.6800	-8.108%	78	1,360	-86.765%
2026-02-12	0.7400	0.7400	0.7400	0.7400	-24.490%	2	1,360	-87.838%
2026-02-11	1.0500	1.0500	0.9800	0.9800	+2.083%	3	1,361	-90.816%
2026-02-10	1.0300	1.0400	0.9600	0.9600	+1.053%	311	1,361	-90.625%
2026-02-09	0.9500	0.9500	0.9500	0.9500	-5.941%	10	1,461	-90.526%
2026-02-06	0.8200	1.0100	0.8200	1.0100	+34.667%	202	1,451	-91.089%
2026-02-05	0.8400	0.8400	0.7500	0.7500	-16.667%	8	1,252	-88.000%
2026-02-04	0.9000	0.9000	0.9000	0.9000	-4.255%	14	1,245	-90.000%
2026-02-03	1.1500	1.1500	0.9400	0.9400	-17.544%	24	1,251	-90.426%
2026-02-02	1.1700	1.1700	1.1300	1.1400	+8.571%	101	1,228	-92.105%
2026-01-29	1.0100	1.0500	1.0100	1.0500	-24.460%	40	1,130	-91.429%
2026-01-28	1.3900	1.3900	1.3900	1.3900	+16.807%	12	1,166	-93.525%
2026-01-26	1.0200	1.1900	1.0200	1.1900	+11.215%	221	1,161	-92.437%
2026-01-22	1.0200	1.0700	1.0200	1.0700	+16.304%	101	970	-91.589%
2026-01-20	0.9200	0.9200	0.9200	0.9200	-20.690%	1	877	-90.217%
2026-01-14	1.1400	1.1600	1.1400	1.1600	-23.179%	11	876	-92.241%
2026-01-12	1.4500	1.5100	1.4500	1.5100	+2.027%	2	867	-94.040%
2026-01-09	1.4800	1.4800	1.4800	1.4800	+8.029%	1	868	-93.919%
2026-01-08	1.3800	1.3800	1.3700	1.3700	-19.412%	18	867	-93.431%
2026-01-07	1.7000	1.7000	1.7000	1.7000	+6.250%	3	880	-94.706%
2026-01-06	1.6000	1.6000	1.6000	1.6000	+11.888%	10	883	-94.375%
2026-01-05	1.3900	1.4300	1.3900	1.4300	+10.853%	30	856	-93.706%
2025-12-31	1.2900	1.2900	1.2900	1.2900	-3.731%	2	856	-93.023%
2025-12-30	1.3400	1.3400	1.3400	1.3400	-10.667%	1	856	-93.284%
2025-12-26	1.5000	1.5000	1.5000	1.5000	+14.504%	12	857	-94.000%
2025-12-23	1.3100	1.3100	1.3100	1.3100	+24.762%	1	857	-93.130%
2025-12-18	1.0800	1.1600	1.0500	1.0500	+6.061%	13	856	-91.429%
2025-12-17	0.9900	0.9900	0.9900	0.9900	-18.182%	10	867	-90.909%
2025-12-16	1.3000	1.3000	1.2100	1.2100	-29.240%	6	857	-92.562%
2025-12-12	1.7100	1.7100	1.7100	1.7100	-8.556%	1	852	-94.737%
2025-12-11	1.8700	1.8700	1.8700	1.8700	-5.556%	50	853	-95.187%
2025-12-09	1.9800	1.9800	1.9800	1.9800	+2.062%	6	853	-95.455%
2025-12-08	1.9400	1.9400	1.9400	1.9400	0.000%	1	852	-95.361%
2025-12-03	1.9400	1.9400	1.9400	1.9400	-4.433%	10	851	-95.361%
2025-12-02	2.0000	2.0300	2.0000	2.0300	+0.495%	51	841	-95.567%
2025-12-01	2.0200	2.0200	2.0200	2.0200	-7.763%	5	809	-95.545%
2025-11-28	2.1900	2.1900	2.1900	2.1900	-2.667%	1	804	-95.890%
2025-11-26	2.2300	2.2600	2.2300	2.2500	+30.058%	100	822	-96.000%
2025-11-25	1.7300	1.7300	1.7300	1.7300	-3.352%	3	822	-94.798%
2025-11-24	1.7200	1.7900	1.7200	1.7900	+9.816%	3	822	-94.972%
2025-11-21	1.7100	1.7100	1.5800	1.6300	-4.118%	42	822	-94.479%
2025-11-19	1.8600	1.8600	1.7000	1.7000	-7.609%	5	782	-94.706%
2025-11-18	1.8500	1.9200	1.7800	1.8400	-8.000%	5	778	-95.109%
2025-11-17	2.0000	2.0000	2.0000	2.0000	-18.033%	1	774	-95.500%
2025-11-14	2.4700	2.4700	2.4400	2.4400	-6.870%	276	774	-96.311%
2025-11-13	3.1100	3.1200	2.6200	2.6200	-22.024%	22	499	-96.565%
2025-11-12	3.4000	3.4200	3.3600	3.3600	+2.439%	58	480	-97.321%
2025-11-11	3.1900	3.2800	3.1900	3.2800	+13.103%	102	437	-97.256%
2025-11-10	2.6000	2.9000	2.6000	2.9000	+44.279%	31	424	-96.897%
2025-11-07	2.0100	2.0100	2.0100	2.0100	-33.223%	20	446	-95.522%
2025-11-05	3.0100	3.0100	3.0100	3.0100	+3.793%	25	428	-97.010%
2025-11-04	2.9000	2.9000	2.9000	2.9000	-21.833%	5	451	-96.897%
2025-10-29	4.0700	4.0700	3.7100	3.7100	-1.330%	12	451	-97.574%
2025-10-28	3.2000	3.7600	3.2000	3.7600	+24.092%	28	450	-97.606%
2025-10-27	2.5800	3.0300	2.5700	3.0300	+32.314%	14	438	-97.030%
2025-10-24	2.1000	2.3000	2.1000	2.2900	+21.809%	10	438	-96.070%
2025-10-23	1.8800	1.8800	1.8800	1.8800	+1.622%	1	447	-95.213%
2025-10-16	1.8500	1.8500	1.8500	1.8500	+1.093%	1	446	-95.135%
2025-10-15	2.1900	2.1900	1.8300	1.8300	+11.585%	10	446	-95.082%
2025-10-10	1.9700	1.9700	1.6400	1.6400	-29.614%	11	443	-94.512%
2025-10-09	2.3300	2.3300	2.3300	2.3300	+15.347%	5	432	-96.137%
2025-10-07	2.1400	2.1400	2.0200	2.0200	-8.182%	2	435	-95.545%
2025-10-06	2.1600	2.2000	2.1600	2.2000	+8.374%	2	435	-95.909%
2025-10-03	1.9900	2.0300	1.9900	2.0300	+13.408%	2	436	-95.567%
2025-10-02	1.8100	1.8100	1.7900	1.7900	+4.678%	26	436	-94.972%
2025-10-01	1.7100	1.7100	1.7100	1.7100	+11.039%	1	410	-94.737%
2025-09-30	1.5400	1.5400	1.5400	1.5400	0.000%	1	410	-94.156%
2025-09-25	1.5400	1.5400	1.5300	1.5400	-17.647%	49	409	-94.156%
2025-09-24	1.8600	1.8700	1.8600	1.8700	-4.103%	2	360	-95.187%
2025-09-23	1.9500	1.9500	1.9500	1.9500	+4.839%	1	358	-95.385%
2025-09-22	1.8200	1.8600	1.8100	1.8600	+10.714%	6	357	-95.161%
2025-09-19	1.6800	1.7100	1.6800	1.6800	+7.692%	12	353	-94.643%
2025-09-18	1.5200	1.5600	1.5200	1.5600	+12.230%	15	354	-94.231%
2025-09-17	1.4000	1.4000	1.3900	1.3900	-2.797%	12	354	-93.525%
2025-09-16	1.4500	1.4600	1.4300	1.4300	+6.716%	11	344	-93.706%
2025-09-15	1.2800	1.3400	1.2800	1.3400	+6.349%	3	343	-93.284%
2025-09-12	1.2100	1.2600	1.2100	1.2600	+4.132%	9	345	-92.857%
2025-09-11	1.1900	1.2300	1.1900	1.2100	+21.000%	8	347	-92.562%
2025-09-10	1.0300	1.0400	1.0000	1.0000	+7.527%	4	353	-91.000%
2025-09-09	0.9300	0.9300	0.9300	0.9300	+4.494%	1	350	-90.323%
2025-09-05	1.0400	1.0400	0.8900	0.8900	-2.198%	4	349	-89.888%
2025-09-04	0.9100	0.9100	0.9100	0.9100	+7.059%	1	345	-90.110%
2025-09-03	0.8500	0.8500	0.8500	0.8500	-9.574%	1	344	-89.412%
2025-08-29	1.0200	1.0200	0.9400	0.9400	-11.321%	9	338	-90.426%
2025-08-28	1.0200	1.0600	1.0000	1.0600	+4.950%	9	338	-91.509%
2025-08-27	1.0100	1.0100	1.0100	1.0100	+3.061%	2	338	-91.089%
2025-08-25	0.9800	0.9800	0.9800	0.9800	-3.922%	8	336	-90.816%
2025-08-19	1.0200	1.0200	1.0200	1.0200	-1.923%	2	328	-91.176%
2025-08-18	1.0400	1.0400	1.0400	1.0400	-11.111%	2	328	-91.346%
2025-08-15	1.1700	1.1700	1.1700	1.1700	-2.500%	5	327	-92.308%
2025-08-13	1.2000	1.2000	1.2000	1.2000	+13.208%	2	322	-92.500%
2025-08-12	1.0400	1.0600	1.0400	1.0600	+12.766%	2	324	-91.509%
2025-08-11	0.9400	0.9400	0.9400	0.9400	-1.053%	1	326	-90.426%
2025-08-08	0.9300	0.9500	0.9300	0.9500	+30.137%	2	325	-90.526%
2025-08-01	0.7300	0.7300	0.7300	0.7300	-17.978%	50	325	-87.671%
2025-07-31	0.8900	0.8900	0.8900	0.8900	-21.239%	87	375	-89.888%
2025-07-28	1.1300	1.1300	1.1300	1.1300	+22.826%	1	288	-92.035%
2025-07-17	0.9200	0.9200	0.9200	0.9200	-3.158%	1	287	-90.217%
2025-07-14	0.9500	0.9500	0.9500	0.9500	+72.727%	1	286	-90.526%
2025-06-24	0.5200	0.5500	0.5200	0.5500	0.000%	286	285	-83.636%

.dark-mode .xjqh8M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xjqh8M{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C840SPY Sep 18 2026 840.00 Call (SPY260918C00840000)option OPRA

SPY20260918C840
SPY Sep 18 2026 840.00 Call (SPY260918C00840000)
option OPRA